Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.85 | 13.96 | 13.64 | 13.79 | 25,914 | -0.13(-0.93%) |
May 30, 2013 | 13.82 | 14.00 | 13.82 | 13.92 | 9,862 | +0.12(+0.87%) |
May 29, 2013 | 14.22 | 14.22 | 13.73 | 13.80 | 23,609 | -0.50(-3.50%) |
May 28, 2013 | 14.15 | 14.31 | 14.03 | 14.30 | 77,460 | +0.28(+2.00%) |
May 24, 2013 | 14.12 | 14.12 | 13.87 | 14.02 | 20,455 | -0.15(-1.06%) |
May 23, 2013 | 13.75 | 14.17 | 13.75 | 14.17 | 22,223 | +0.02(+0.14%) |
May 22, 2013 | 14.00 | 14.22 | 14.00 | 14.15 | 35,736 | +0.12(+0.86%) |
May 21, 2013 | 14.01 | 14.17 | 13.92 | 14.03 | 14,985 | +0.01(+0.07%) |
May 20, 2013 | 14.13 | 14.20 | 13.61 | 14.02 | 33,568 | -0.12(-0.85%) |
May 17, 2013 | 14.23 | 14.23 | 13.76 | 14.14 | 30,374 | -0.05(-0.35%) |
May 16, 2013 | 14.20 | 14.20 | 14.07 | 14.19 | 12,437 | -0.02(-0.14%) |
May 15, 2013 | 14.19 | 14.25 | 14.00 | 14.21 | 15,132 | +0.11(+0.78%) |
May 13, 2013 | 13.91 | 14.20 | 13.85 | 14.10 | 22,128 | +0.10(+0.71%) |
May 10, 2013 | 13.75 | 14.02 | 13.70 | 14.00 | 57,607 | +0.29(+2.12%) |
May 09, 2013 | 13.92 | 13.97 | 13.68 | 13.71 | 7,380 | -0.22(-1.58%) |
May 08, 2013 | 13.92 | 14.02 | 13.25 | 13.93 | 1,026,207 | -0.09(-0.64%) |
May 07, 2013 | 14.20 | 14.20 | 13.96 | 14.02 | 13,412 | -0.20(-1.41%) |
May 06, 2013 | 14.19 | 14.25 | 14.00 | 14.22 | 38,982 | +0.20(+1.43%) |
May 03, 2013 | 14.09 | 14.12 | 13.93 | 14.02 | 27,381 | +0.06(+0.43%) |
May 02, 2013 | 13.62 | 14.02 | 13.54 | 13.96 | 27,353 | +0.38(+2.80%) |
May 01, 2013 | 14.07 | 14.07 | 13.42 | 13.58 | 49,914 | -0.50(-3.55%) |
Apr 30, 2013 | 13.26 | 14.14 | 13.10 | 14.08 | 120,880 | +0.81(+6.10%) |
Apr 29, 2013 | 13.35 | 13.45 | 13.21 | 13.27 | 23,360 | -0.03(-0.23%) |
Apr 26, 2013 | 13.33 | 13.44 | 13.20 | 13.30 | 40,391 | -0.11(-0.82%) |
Apr 25, 2013 | 13.66 | 13.66 | 13.09 | 13.41 | 54,831 | -0.24(-1.76%) |
Apr 24, 2013 | 13.67 | 13.67 | 13.54 | 13.65 | 6,822 | +0.01(+0.07%) |
Apr 23, 2013 | 13.75 | 13.75 | 13.39 | 13.64 | 13,911 | +0.03(+0.22%) |
Apr 22, 2013 | 13.36 | 13.64 | 13.15 | 13.61 | 6,643 | +0.22(+1.64%) |
Apr 19, 2013 | 13.34 | 13.50 | 13.13 | 13.39 | 31,077 | +0.04(+0.30%) |
Apr 18, 2013 | 13.52 | 13.52 | 13.30 | 13.35 | 88,353 | -0.15(-1.11%) |
Apr 17, 2013 | 13.57 | 13.57 | 13.47 | 13.50 | 32,233 | -0.18(-1.32%) |
Apr 16, 2013 | 13.46 | 13.73 | 13.43 | 13.68 | 14,651 | +0.28(+2.09%) |
Apr 15, 2013 | 13.89 | 13.99 | 13.30 | 13.40 | 34,552 | -0.56(-4.01%) |
Apr 12, 2013 | 13.93 | 14.03 | 13.91 | 13.96 | 6,762 | -0.04(-0.29%) |
Apr 11, 2013 | 14.04 | 14.06 | 13.88 | 14.00 | 7,207 | +0.06(+0.43%) |
Apr 10, 2013 | 13.79 | 14.00 | 13.77 | 13.94 | 23,204 | +0.14(+1.01%) |
Apr 09, 2013 | 13.60 | 13.83 | 13.48 | 13.80 | 39,743 | +0.21(+1.55%) |
Apr 08, 2013 | 13.92 | 14.09 | 13.19 | 13.59 | 97,686 | -0.31(-2.23%) |
Apr 05, 2013 | 14.16 | 14.16 | 13.53 | 13.90 | 53,120 | -0.42(-2.93%) |
Apr 04, 2013 | 14.06 | 14.40 | 13.99 | 14.32 | 57,083 | +0.32(+2.29%) |
Apr 03, 2013 | 14.00 | 14.10 | 13.99 | 14.00 | 55,023 | +0.02(+0.14%) |
Apr 02, 2013 | 14.08 | 14.26 | 13.95 | 13.98 | 22,950 | -0.06(-0.43%) |
Apr 01, 2013 | 14.54 | 14.54 | 13.79 | 14.04 | 32,148 | -0.49(-3.37%) |
Mar 28, 2013 | 14.37 | 14.60 | 14.27 | 14.53 | 57,058 | +0.16(+1.11%) |
Mar 27, 2013 | 14.29 | 14.40 | 14.20 | 14.37 | 8,333 | -0.09(-0.62%) |
Mar 26, 2013 | 14.17 | 14.50 | 13.96 | 14.46 | 16,330 | +0.39(+2.77%) |
Mar 25, 2013 | 14.03 | 14.16 | 13.90 | 14.07 | 17,327 | +0.13(+0.93%) |
Mar 22, 2013 | 14.02 | 14.02 | 13.80 | 13.94 | 8,362 | -0.06(-0.43%) |
Mar 21, 2013 | 14.21 | 14.21 | 13.75 | 14.00 | 21,473 | -0.29(-2.03%) |
Mar 20, 2013 | 14.33 | 14.33 | 13.95 | 14.29 | 18,309 | +0.02(+0.14%) |
Mar 19, 2013 | 14.25 | 14.36 | 14.02 | 14.27 | 18,391 | +0.07(+0.49%) |
Mar 18, 2013 | 13.99 | 14.32 | 13.66 | 14.20 | 23,117 | +0.06(+0.42%) |
Mar 15, 2013 | 14.06 | 14.23 | 14.00 | 14.14 | 83,618 | +0.09(+0.64%) |
Mar 14, 2013 | 13.87 | 14.10 | 13.79 | 14.05 | 15,638 | +0.24(+1.74%) |
Mar 13, 2013 | 13.81 | 13.82 | 13.70 | 13.81 | 19,490 | +0.00(+0.00%) |
Mar 12, 2013 | 13.72 | 13.94 | 13.71 | 13.81 | 13,948 | +0.09(+0.66%) |
Mar 11, 2013 | 13.79 | 13.88 | 13.64 | 13.72 | 14,765 | -0.18(-1.29%) |
Mar 08, 2013 | 14.20 | 14.20 | 13.87 | 13.90 | 35,260 | -0.10(-0.71%) |
Mar 07, 2013 | 14.25 | 14.25 | 13.96 | 14.00 | 46,503 | -0.20(-1.41%) |
Mar 06, 2013 | 14.34 | 14.34 | 14.10 | 14.20 | 7,446 | +0.02(+0.14%) |
Mar 05, 2013 | 14.13 | 14.20 | 13.95 | 14.18 | 17,700 | +0.11(+0.78%) |
Mar 04, 2013 | 13.91 | 14.09 | 13.77 | 14.07 | 14,502 | +0.16(+1.15%) |